Hycroft Mining Holding Corporation (FRA:R5A)
Germany · Delayed Price · Currency is EUR 21.86
+0.52 (2.44%)
At close: Aug 26, 2026
FRA:R5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 21.98 | 22.28 | 21.34 | 21.34 | 21.34 | -5.32% | 240 |
| Aug 24, 2026 | 23.04 | 23.04 | 22.54 | 22.54 | 22.54 | -2.00% | 99 |
| Aug 21, 2026 | 22.64 | 23.00 | 22.54 | 23.00 | 23.00 | -4.49% | 930 |
| Aug 20, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 14.12% | 19 |
| Aug 19, 2026 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | -0.75% | 400 |
| Aug 18, 2026 | 22.34 | 22.34 | 21.26 | 21.26 | 21.26 | -5.51% | 46 |
| Aug 17, 2026 | 23.18 | 23.18 | 22.50 | 22.50 | 22.50 | -0.62% | - |
| Aug 14, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -2.75% | - |
| Aug 13, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.61% | - |
| Aug 12, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.85% | 590 |
| Aug 11, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | 61 |
| Aug 10, 2026 | 23.38 | 23.46 | 23.38 | 23.46 | 23.46 | 4.36% | 61 |
| Aug 7, 2026 | 20.68 | 22.48 | 20.68 | 22.48 | 22.48 | 9.77% | 100 |
| Aug 6, 2026 | 21.14 | 21.14 | 20.48 | 20.48 | 20.48 | 3.17% | 500 |
| Aug 5, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 11.89% | - |
| Aug 4, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.34% | - |
| Aug 3, 2026 | 17.40 | 17.80 | 17.00 | 17.80 | 17.80 | 4.58% | 200 |
| Jul 31, 2026 | 16.86 | 17.02 | 16.86 | 17.02 | 17.02 | 2.10% | 50 |
| Jul 30, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -3.92% | - |
| Jul 29, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.20% | - |
| Jul 28, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.46% | - |
| Jul 27, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 2.12% | - |
| Jul 24, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -8.16% | - |
| Jul 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | - |
| Jul 22, 2026 | 18.45 | 19.08 | 18.45 | 19.05 | 19.05 | 11.60% | 1,152 |
| Jul 21, 2026 | 16.38 | 17.07 | 16.38 | 17.07 | 17.07 | -1.10% | - |
| Jul 20, 2026 | 16.31 | 17.26 | 16.31 | 17.26 | 17.26 | 6.67% | 50 |
| Jul 17, 2026 | 16.03 | 16.58 | 16.03 | 16.18 | 16.18 | -12.59% | 287 |
| Jul 16, 2026 | 17.98 | 18.51 | 17.98 | 18.51 | 18.51 | -1.23% | 100 |
| Jul 15, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 2.40% | - |
| Jul 14, 2026 | 17.60 | 18.56 | 17.60 | 18.30 | 18.30 | 4.99% | 215 |
| Jul 13, 2026 | 18.20 | 18.27 | 17.43 | 17.43 | 17.43 | -9.69% | 1,455 |
| Jul 10, 2026 | 18.73 | 19.30 | 18.73 | 19.30 | 19.30 | 7.52% | 9 |
| Jul 9, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -4.22% | - |
| Jul 8, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -3.60% | - |
| Jul 7, 2026 | 20.00 | 20.00 | 19.44 | 19.44 | 19.44 | -7.25% | 50 |
| Jul 6, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.48% | - |
| Jul 3, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -3.07% | - |
| Jul 2, 2026 | 20.14 | 21.52 | 20.14 | 21.52 | 21.52 | 7.60% | 45 |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.67% | - |
| Jun 30, 2026 | 20.08 | 20.98 | 20.08 | 20.98 | 20.98 | 7.31% | 200 |
| Jun 29, 2026 | 20.22 | 20.98 | 19.55 | 19.55 | 19.55 | 3.55% | 247 |
| Jun 26, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.63% | - |
| Jun 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.11% | - |
| Jun 24, 2026 | 20.10 | 20.10 | 19.61 | 19.61 | 19.61 | -7.85% | 50 |
| Jun 23, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -4.83% | - |
| Jun 22, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.27% | - |
| Jun 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.62% | - |
| Jun 18, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.18% | - |
| Jun 17, 2026 | 23.32 | 23.32 | 22.40 | 22.40 | 22.40 | -10.11% | 50 |